Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abvc Biopharma Inc (NQ: ABVC )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.100 1.105 1.050 1.090 218,105 +0.00(+0.00%)
Apr 12, 2024 1.150 1.150 1.080 1.090 223,847 -0.06(-5.22%)
Apr 11, 2024 1.100 1.170 1.100 1.150 266,575 +0.01(+0.88%)
Apr 10, 2024 1.290 1.310 1.050 1.140 3,781,662 -0.04(-3.39%)
Apr 09, 2024 1.240 1.280 1.170 1.180 249,069 -0.07(-5.60%)
Apr 08, 2024 1.300 1.305 1.250 1.250 157,150 -0.02(-1.57%)
Apr 05, 2024 1.270 1.300 1.250 1.270 70,614 -0.01(-0.78%)
Apr 04, 2024 1.260 1.310 1.250 1.280 116,792 -0.01(-0.78%)
Apr 03, 2024 1.290 1.300 1.240 1.290 127,646 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.250 1.290 204,799 -0.08(-5.84%)
Apr 01, 2024 1.280 1.410 1.280 1.370 645,479 +0.06(+4.58%)
Mar 28, 2024 1.170 1.310 1.160 1.310 678,552 +0.11(+9.17%)
Mar 27, 2024 1.330 1.330 1.180 1.200 1,432,647 -0.08(-6.25%)
Mar 26, 2024 1.400 1.450 1.150 1.280 27,443,276 +0.23(+21.90%)
Mar 25, 2024 1.050 1.060 1.030 1.050 106,352 -0.02(-1.87%)
Mar 22, 2024 1.070 1.080 1.060 1.070 62,856 +0.01(+0.94%)
Mar 21, 2024 1.074 1.110 1.055 1.060 83,680 -0.01(-1.03%)
Mar 20, 2024 1.120 1.130 1.060 1.071 190,875 -0.05(-4.38%)
Mar 19, 2024 1.150 1.170 1.100 1.120 108,643 -0.04(-3.45%)
Mar 18, 2024 1.170 1.180 1.140 1.160 64,118 -0.01(-0.85%)
Mar 15, 2024 1.210 1.220 1.170 1.170 127,997 -0.03(-2.50%)
Mar 14, 2024 1.240 1.245 1.200 1.200 64,665 -0.03(-2.44%)
Mar 13, 2024 1.240 1.250 1.210 1.230 76,851 -0.03(-2.38%)
Mar 12, 2024 1.210 1.286 1.210 1.260 59,933 +0.04(+3.28%)
Mar 11, 2024 1.250 1.260 1.220 1.220 72,352 -0.03(-2.40%)
Mar 08, 2024 1.250 1.290 1.240 1.250 55,770 +0.00(+0.00%)
Mar 07, 2024 1.260 1.260 1.210 1.250 39,489 +0.01(+0.81%)
Mar 06, 2024 1.200 1.250 1.196 1.240 85,387 +0.03(+2.48%)
Mar 05, 2024 1.250 1.250 1.200 1.210 59,411 -0.03(-2.42%)
Mar 04, 2024 1.210 1.269 1.190 1.240 150,354 +0.06(+5.08%)
Mar 01, 2024 1.220 1.220 1.150 1.180 136,120 -0.03(-2.48%)
Feb 29, 2024 1.200 1.230 1.180 1.210 93,473 -0.01(-0.41%)
Feb 28, 2024 1.240 1.240 1.210 1.215 99,036 -0.01(-1.22%)
Feb 27, 2024 1.250 1.250 1.220 1.230 60,243 -0.01(-0.81%)
Feb 26, 2024 1.190 1.250 1.180 1.240 81,388 +0.04(+3.33%)
Feb 23, 2024 1.210 1.250 1.150 1.200 78,610 -0.01(-0.83%)
Feb 22, 2024 1.270 1.270 1.170 1.210 46,482 +0.02(+1.68%)
Feb 21, 2024 1.200 1.210 1.150 1.190 178,899 -0.01(-0.83%)
Feb 20, 2024 1.240 1.280 1.190 1.200 169,478 -0.07(-5.51%)
Feb 16, 2024 1.270 1.288 1.250 1.270 176,921 -0.01(-0.78%)
Feb 15, 2024 1.280 1.320 1.230 1.280 293,301 +0.02(+1.59%)
Feb 14, 2024 1.320 1.330 1.250 1.260 168,846 -0.06(-4.55%)
Feb 13, 2024 1.300 1.340 1.300 1.320 80,774 -0.02(-1.49%)
Feb 12, 2024 1.310 1.350 1.260 1.340 463,445 +0.02(+1.52%)
Feb 09, 2024 1.310 1.320 1.260 1.320 95,707 +0.02(+1.54%)
Feb 08, 2024 1.390 1.440 1.275 1.300 311,695 -0.10(-7.14%)
Feb 07, 2024 1.410 1.410 1.360 1.400 100,847 +0.01(+0.72%)
Feb 06, 2024 1.420 1.446 1.350 1.390 111,195 -0.01(-0.71%)
Feb 05, 2024 1.460 1.496 1.400 1.400 204,653 -0.10(-6.67%)
Feb 02, 2024 1.460 1.515 1.450 1.500 195,215 -0.01(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.